Skip to main content

Bilibili Inc ADR (NQ: BILI )

27.57 +0.52 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 27.26 27.58 25.83 27.57 13,875,800 +0.52(+1.92%)
Oct 03, 2024 27.29 28.00 26.27 27.05 19,767,810 -2.61(-8.80%)
Oct 02, 2024 29.75 31.77 28.43 29.66 34,174,448 +2.93(+10.96%)
Oct 01, 2024 23.76 26.90 23.61 26.73 20,835,970 +3.35(+14.33%)
Sep 30, 2024 24.97 25.16 23.01 23.38 17,900,946 +0.46(+2.01%)
Sep 27, 2024 21.57 23.03 20.96 22.92 18,906,248 +1.83(+8.68%)
Sep 26, 2024 21.00 21.62 20.18 21.09 20,360,076 +2.82(+15.44%)
Sep 25, 2024 17.70 18.34 17.35 18.27 9,674,377 -0.36(-1.93%)
Sep 24, 2024 17.39 18.64 17.39 18.63 17,392,776 +2.71(+17.02%)
Sep 23, 2024 15.87 16.36 15.68 15.92 4,402,577 +0.02(+0.13%)
Sep 20, 2024 16.09 16.14 15.73 15.90 2,331,908 +0.12(+0.76%)
Sep 19, 2024 15.51 15.80 15.46 15.78 5,136,240 +0.95(+6.41%)
Sep 18, 2024 15.19 15.20 14.71 14.83 2,082,943 -0.31(-2.05%)
Sep 17, 2024 14.90 15.34 14.86 15.14 5,354,032 +0.47(+3.20%)
Sep 16, 2024 14.62 14.75 14.36 14.67 3,347,822 -0.16(-1.08%)
Sep 13, 2024 15.40 15.40 14.65 14.83 4,021,707 -0.58(-3.76%)
Sep 12, 2024 15.58 15.62 15.10 15.41 2,680,209 -0.22(-1.41%)
Sep 11, 2024 15.35 15.80 15.35 15.63 4,290,591 +0.57(+3.78%)
Sep 10, 2024 15.10 15.15 14.89 15.06 2,005,183 -0.05(-0.33%)
Sep 09, 2024 14.95 15.12 14.72 15.11 3,236,170 -0.01(-0.07%)
Sep 06, 2024 15.16 15.28 14.92 15.12 2,397,552 -0.25(-1.63%)
Sep 05, 2024 15.40 15.70 15.30 15.37 4,114,063 +0.34(+2.26%)
Sep 04, 2024 14.96 15.36 14.85 15.03 5,749,079 +0.42(+2.87%)
Sep 03, 2024 14.38 14.95 14.08 14.61 5,928,011 +0.23(+1.60%)
Aug 30, 2024 14.68 14.83 14.20 14.38 3,167,704 +0.15(+1.05%)
Aug 29, 2024 14.35 14.46 14.11 14.23 3,037,881 +0.57(+4.17%)
Aug 28, 2024 14.35 14.35 13.60 13.66 3,647,437 -0.81(-5.60%)
Aug 27, 2024 14.43 14.59 14.25 14.47 4,058,498 +0.21(+1.47%)
Aug 26, 2024 14.41 14.42 13.85 14.26 7,825,687 -0.68(-4.55%)
Aug 23, 2024 13.66 15.04 13.66 14.94 14,321,309 +1.98(+15.28%)
Aug 22, 2024 14.79 15.19 12.72 12.96 18,357,024 -1.06(-7.56%)
Aug 21, 2024 13.75 14.09 13.65 14.02 4,469,955 +0.07(+0.50%)
Aug 20, 2024 13.89 14.13 13.84 13.95 5,391,488 -0.36(-2.52%)
Aug 19, 2024 14.00 14.45 14.00 14.31 4,853,297 +0.47(+3.40%)
Aug 16, 2024 13.57 13.91 13.51 13.84 3,685,704 +0.45(+3.36%)
Aug 15, 2024 13.36 13.58 13.25 13.39 5,975,542 +0.28(+2.14%)
Aug 14, 2024 13.78 13.86 13.09 13.11 6,156,050 -0.88(-6.29%)
Aug 13, 2024 13.72 14.19 13.69 13.99 6,410,042 +0.50(+3.71%)
Aug 12, 2024 13.48 13.56 13.28 13.49 5,578,779 -0.37(-2.67%)
Aug 09, 2024 14.54 14.54 13.68 13.86 7,205,309 -0.73(-5.00%)
Aug 08, 2024 14.75 14.87 14.29 14.59 7,485,845 -0.38(-2.54%)
Aug 07, 2024 15.73 15.76 14.95 14.97 5,768,076 -0.70(-4.47%)
Aug 06, 2024 15.69 15.87 15.23 15.67 4,893,932 -0.32(-2.00%)
Aug 05, 2024 15.14 16.17 15.07 15.99 7,527,488 +0.49(+3.16%)
Aug 02, 2024 15.09 15.56 14.93 15.50 3,828,356 +0.27(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.